Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2024 | CNY | 8.37 | 8.45 | 8.3 | 8.39 | 8.39 | +0.03 (+0.36%) | 5,756,048 |
20 May 2024 | CNY | 8.34 | 8.46 | 8.3 | 8.36 | 8.36 | +0.02 (+0.24%) | 7,012,036 |
17 May 2024 | CNY | 8.17 | 8.34 | 8.15 | 8.34 | 8.34 | +0.17 (+2.08%) | 6,869,432 |
16 May 2024 | CNY | 8.2 | 8.25 | 8.16 | 8.17 | 8.17 | -0.03 (-0.37%) | 3,957,178 |
15 May 2024 | CNY | 8.28 | 8.31 | 8.2 | 8.2 | 8.2 | -0.08 (-0.97%) | 2,833,640 |
14 May 2024 | CNY | 8.18 | 8.34 | 8.18 | 8.28 | 8.28 | +0.08 (+0.98%) | 4,716,706 |
13 May 2024 | CNY | 8.23 | 8.26 | 8.17 | 8.2 | 8.2 | -0.08 (-0.97%) | 4,076,236 |
10 May 2024 | CNY | 8.32 | 8.41 | 8.25 | 8.28 | 8.28 | -0.07 (-0.84%) | 5,037,454 |
9 May 2024 | CNY | 8.28 | 8.38 | 8.27 | 8.35 | 8.35 | +0.1 (+1.21%) | 5,066,600 |
8 May 2024 | CNY | 8.38 | 8.39 | 8.22 | 8.25 | 8.25 | -0.1 (-1.20%) | 6,328,112 |
7 May 2024 | CNY | 8.38 | 8.39 | 8.27 | 8.35 | 8.35 | -0.02 (-0.24%) | 4,719,183 |
6 May 2024 | CNY | 8.21 | 8.4 | 8.21 | 8.37 | 8.37 | +0.17 (+2.07%) | 7,650,564 |
30 Apr 2024 | CNY | 8.16 | 8.25 | 8.14 | 8.2 | 8.2 | -0.04 (-0.49%) | 6,953,952 |
29 Apr 2024 | CNY | 8.02 | 8.25 | 8 | 8.24 | 8.24 | +0.22 (+2.74%) | 10,341,979 |
26 Apr 2024 | CNY | 7.94 | 8.03 | 7.91 | 8.02 | 8.02 | +0.08 (+1.01%) | 4,671,296 |
25 Apr 2024 | CNY | 7.92 | 8 | 7.88 | 7.94 | 7.94 | -0.01 (-0.13%) | 2,928,612 |
24 Apr 2024 | CNY | 8 | 8.03 | 7.83 | 7.95 | 7.95 | -0.04 (-0.50%) | 4,437,465 |
23 Apr 2024 | CNY | 7.97 | 8.03 | 7.93 | 7.99 | 7.99 | +0.02 (+0.25%) | 5,488,636 |
22 Apr 2024 | CNY | 7.8 | 8.02 | 7.79 | 7.97 | 7.97 | +0.12 (+1.53%) | 5,942,108 |
19 Apr 2024 | CNY | 7.85 | 7.88 | 7.77 | 7.85 | 7.85 | 0.0 (0.0%) | 3,807,676 |
18 Apr 2024 | CNY | 7.77 | 7.94 | 7.69 | 7.85 | 7.85 | +0.07 (+0.90%) | 7,529,922 |
17 Apr 2024 | CNY | 7.67 | 7.84 | 7.67 | 7.78 | 7.78 | +0.11 (+1.43%) | 7,590,956 |
16 Apr 2024 | CNY | 7.87 | 7.92 | 7.66 | 7.67 | 7.67 | -0.21 (-2.66%) | 7,379,468 |
15 Apr 2024 | CNY | 7.91 | 8.02 | 7.78 | 7.88 | 7.88 | -0.04 (-0.51%) | 6,578,732 |
12 Apr 2024 | CNY | 8.05 | 8.09 | 7.91 | 7.92 | 7.92 | -0.13 (-1.61%) | 5,110,124 |
11 Apr 2024 | CNY | 8.06 | 8.15 | 8.03 | 8.05 | 8.05 | -0.03 (-0.37%) | 3,339,562 |
10 Apr 2024 | CNY | 8.18 | 8.19 | 8.03 | 8.08 | 8.08 | -0.12 (-1.46%) | 3,981,100 |
9 Apr 2024 | CNY | 8.16 | 8.22 | 8.1 | 8.2 | 8.2 | +0.05 (+0.61%) | 3,742,307 |
8 Apr 2024 | CNY | 8.24 | 8.24 | 8.14 | 8.15 | 8.15 | -0.07 (-0.85%) | 4,519,414 |
3 Apr 2024 | CNY | 8.2 | 8.23 | 8.16 | 8.22 | 8.22 | +0.02 (+0.24%) | 4,029,956 |